SRS.MI - Saras S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 apr 20181,8091,8471,8091,8351,8353.149.128
19 apr 20181,8401,8571,8081,8091,8094.746.730
18 apr 20181,8711,8711,8191,8401,8404.981.387
17 apr 20181,8651,8851,8551,8581,8582.025.704
16 apr 20181,8801,8871,8541,8541,8542.504.267
13 apr 20181,8861,9131,8641,8781,8783.517.004
12 apr 20181,8971,9101,8741,8851,8852.672.042
11 apr 20181,9211,9211,8901,8901,8903.005.254
10 apr 20181,9201,9321,9041,9211,9215.068.563
09 apr 20181,8801,8881,8501,8851,8854.739.112
06 apr 20181,8481,8901,8461,8801,8804.003.469
05 apr 20181,8291,8491,8141,8471,8472.470.729
04 apr 20181,8211,8211,7911,8041,8042.666.961
03 apr 20181,7811,8291,7651,8161,8165.633.102
29 mar 20181,7601,8161,7601,7831,7833.807.457
28 mar 20181,8291,8411,7431,7581,7589.292.703
27 mar 20181,8461,8651,8221,8391,8392.873.244
26 mar 20181,8401,8491,8101,8391,8392.328.140
23 mar 20181,8101,8491,7801,8391,8394.873.688
22 mar 20181,8801,8921,8221,8221,8224.339.617
21 mar 20181,9041,9051,8521,8911,8914.376.416
20 mar 20181,9021,9241,8841,9041,9046.813.789
19 mar 20181,8761,9381,8711,9021,9026.739.430
16 mar 20181,8791,8871,8471,8731,8733.078.648
15 mar 20181,8631,8731,8351,8731,8732.820.361
14 mar 20181,8901,9041,8441,8541,8547.772.363
13 mar 20181,8481,9281,8351,8911,89116.132.688
12 mar 20181,7161,8361,7121,8301,8309.491.809
09 mar 20181,7071,7171,6861,7001,7004.520.869
08 mar 20181,6901,7371,6811,7091,7095.290.847
07 mar 20181,6971,7201,6801,6801,6803.655.519
06 mar 20181,7191,7261,6871,7071,7073.626.651
05 mar 20181,6501,7141,6381,7031,7032.627.096
02 mar 20181,7011,7031,6491,6491,6492.892.634
01 mar 20181,7301,7451,6841,7041,7042.810.714
28 feb 20181,7401,7661,7151,7271,7274.052.418
27 feb 20181,8191,8201,7371,7421,7426.185.306
26 feb 20181,8101,8551,7801,8001,8009.461.363
23 feb 20181,6601,8121,6571,7881,78817.874.728
22 feb 20181,6551,6621,6251,6461,6462.553.572
21 feb 20181,6341,6661,6281,6601,6601.576.351
20 feb 20181,6481,6501,6141,6361,6362.824.725
19 feb 20181,6381,6551,6271,6391,6391.338.494
16 feb 20181,6191,6421,6061,6421,6422.054.076
15 feb 20181,6071,6551,6041,6181,6182.744.729
14 feb 20181,6011,6071,5651,6051,6053.454.400
13 feb 20181,6431,6471,5761,5981,5984.219.649
12 feb 20181,6471,6501,6261,6391,6393.237.645
09 feb 20181,6701,6741,6131,6351,6353.764.580
08 feb 20181,6911,7311,6711,6731,6735.705.869
07 feb 20181,7271,7271,6561,6801,6803.809.502
06 feb 20181,7021,7371,5711,6911,6917.799.954
05 feb 20181,7591,7591,7101,7421,7422.621.363
02 feb 20181,7451,7631,7341,7611,7612.540.496
01 feb 20181,7601,7771,7391,7421,7421.450.421
31 gen 20181,7511,7701,7491,7591,7592.204.302
30 gen 20181,7481,7581,7461,7511,7512.240.042
29 gen 20181,7831,7831,7561,7571,7573.091.383
26 gen 20181,7421,7851,7161,7731,7733.918.526
25 gen 20181,7601,7741,7321,7411,7414.294.200
24 gen 20181,8071,8191,7561,7651,7656.498.876
23 gen 20181,8201,8321,8041,8111,8113.436.209
22 gen 20181,7801,8301,7801,8181,8184.253.915
19 gen 20181,8051,8111,7751,7801,7805.311.174
18 gen 20181,8271,8271,7871,8141,8142.935.924
17 gen 20181,8001,8381,7851,8171,8175.975.193
16 gen 20181,7611,8121,7561,8001,8009.089.720
15 gen 20181,8811,8831,7301,7711,77123.659.811
12 gen 20181,9491,9581,9281,9461,9463.220.140
11 gen 20181,9501,9711,9161,9401,9405.989.199
10 gen 20181,9902,0041,9381,9501,9504.488.233
09 gen 20181,9932,0101,9721,9841,9844.496.782
08 gen 20182,0062,0261,9681,9871,9873.703.670
05 gen 20181,9842,0061,9662,0002,0002.757.713
04 gen 20182,0182,0341,9811,9811,9812.469.165
03 gen 20181,9852,0201,9672,0182,0182.970.886
02 gen 20182,0042,0041,9601,9681,9681.381.089
29 dic 20172,0142,0161,9782,0042,0042.401.727
28 dic 20171,9992,0481,9872,0182,0183.857.526
27 dic 20171,9942,0201,9811,9851,9852.034.346
22 dic 20171,9812,0041,9771,9811,981810.305
21 dic 20171,9812,0081,9701,9911,9911.531.284
20 dic 20171,9571,9891,9411,9891,9892.338.318
19 dic 20171,9691,9841,9361,9501,9502.158.545
18 dic 20171,9321,9911,9321,9781,9782.671.496
15 dic 20171,9961,9961,9281,9471,9473.075.625
14 dic 20171,9582,0041,9551,9901,9902.439.365
13 dic 20171,9801,9881,9591,9611,9612.440.745
12 dic 20172,0002,0001,9771,9801,9803.505.481
11 dic 20172,0302,0321,9891,9971,9971.910.605
08 dic 20171,9982,0161,9902,0162,0161.978.466
07 dic 20172,0102,0161,9731,9911,9912.423.133
06 dic 20172,0402,0441,9851,9981,9986.485.295
05 dic 20172,0742,0922,0302,0582,0583.377.495
04 dic 20172,0942,1162,0722,0822,0823.535.595
01 dic 20172,1602,1642,0622,0642,0645.316.382
30 nov 20172,1602,1782,1442,1662,1664.526.022
29 nov 20172,1902,2042,1542,1602,1602.729.293
28 nov 20172,1662,2062,1502,1742,1742.588.350
27 nov 20172,2062,2202,1642,1642,1641.983.765
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità